Invesco S&P 500 UCITS ETF (SWX:SPXD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 61.97
+0.81 (1.32%)
Nov 19, 2025, 4:25 PM CET
SWX:SPXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 61.51 | 61.97 | 61.51 | 61.97 | - | 1.32% | 1,630 |
| Nov 18, 2025 | 61.66 | 61.73 | 61.16 | 61.16 | 61.16 | -1.91% | 5,725 |
| Nov 17, 2025 | 62.61 | 62.61 | 62.29 | 62.35 | 62.35 | 0.66% | 2,424 |
| Nov 14, 2025 | 61.96 | 61.96 | 61.94 | 61.94 | 61.94 | -2.47% | 196 |
| Nov 13, 2025 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | 0.06% | 132 |
| Nov 12, 2025 | 63.66 | 63.74 | 63.47 | 63.47 | 63.47 | 0.28% | 1,652 |
| Nov 11, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.17% | 185 |
| Nov 10, 2025 | 63.07 | 63.18 | 63.05 | 63.18 | 63.18 | 2.48% | 544 |
| Nov 7, 2025 | 62.59 | 62.59 | 61.65 | 61.65 | 61.65 | -1.23% | 13,621 |
| Nov 6, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.84% | - |
| Nov 5, 2025 | 62.88 | 62.95 | 62.88 | 62.95 | 62.95 | -0.22% | 18,741 |
| Nov 4, 2025 | 62.97 | 63.16 | 62.86 | 63.09 | 63.09 | -1.07% | 2,885 |
| Nov 3, 2025 | 63.67 | 63.77 | 63.67 | 63.77 | 63.77 | 0.20% | 3,878 |
| Oct 31, 2025 | 63.81 | 63.81 | 63.64 | 63.64 | 63.64 | - | 1,050 |
| Oct 30, 2025 | 64.00 | 64.00 | 63.59 | 63.64 | 63.64 | -0.58% | 4,895 |
| Oct 29, 2025 | 64.12 | 64.12 | 64.01 | 64.01 | 64.01 | 0.33% | 3,051 |
| Oct 28, 2025 | 63.76 | 63.80 | 63.76 | 63.80 | 63.80 | 0.38% | 448 |
| Oct 27, 2025 | 63.59 | 63.59 | 63.54 | 63.56 | 63.56 | 1.34% | 432 |
| Oct 24, 2025 | 62.73 | 62.73 | 62.72 | 62.72 | 62.72 | 0.69% | 44,720 |
| Oct 23, 2025 | 62.26 | 62.37 | 62.09 | 62.29 | 62.29 | 0.19% | 25,122 |
| Oct 22, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.69% | 15,341 |
| Oct 21, 2025 | 62.47 | 62.60 | 62.38 | 62.60 | 62.60 | 0.26% | 1,402 |
| Oct 20, 2025 | 62.06 | 62.44 | 61.98 | 62.44 | 62.44 | 1.46% | 278 |
| Oct 17, 2025 | 60.75 | 61.54 | 60.75 | 61.54 | 61.54 | -0.79% | 9,370 |
| Oct 16, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.34% | - |
| Oct 15, 2025 | 61.96 | 62.24 | 61.96 | 62.24 | 62.24 | 1.90% | 3,152 |
| Oct 14, 2025 | 61.18 | 61.18 | 60.92 | 61.08 | 61.08 | -0.99% | 1,974 |
| Oct 13, 2025 | 61.61 | 61.69 | 61.45 | 61.69 | 61.69 | 0.33% | 6,569 |
| Oct 10, 2025 | 62.53 | 62.53 | 61.49 | 61.49 | 61.49 | -1.85% | 1,154 |
| Oct 9, 2025 | 62.64 | 62.65 | 62.64 | 62.65 | 62.65 | 0.42% | 37,938 |
| Oct 8, 2025 | 62.37 | 62.40 | 62.36 | 62.39 | 62.39 | -0.03% | 1,929 |
| Oct 7, 2025 | 62.41 | 62.62 | 62.41 | 62.41 | 62.41 | - | 138 |
| Oct 6, 2025 | 62.46 | 62.47 | 62.34 | 62.41 | 62.41 | -0.16% | 954 |
| Oct 3, 2025 | 62.46 | 62.51 | 62.34 | 62.51 | 62.51 | 0.13% | 15,843 |
| Oct 2, 2025 | 62.34 | 62.43 | 62.34 | 62.43 | 62.43 | 0.74% | 5,064 |
| Oct 1, 2025 | 61.81 | 61.97 | 61.81 | 61.97 | 61.97 | 0.52% | 4,475 |
| Sep 30, 2025 | 61.63 | 61.67 | 61.63 | 61.65 | 61.65 | -0.36% | 3,118 |
| Sep 29, 2025 | 61.83 | 61.90 | 61.83 | 61.87 | 61.87 | 0.45% | 3,603 |
| Sep 26, 2025 | 61.31 | 61.59 | 61.29 | 61.59 | 61.59 | 0.59% | 2,919 |
| Sep 25, 2025 | 61.60 | 61.60 | 61.13 | 61.23 | 61.23 | -0.70% | 1,675 |
| Sep 24, 2025 | 61.71 | 61.71 | 61.64 | 61.66 | 61.66 | -0.61% | 4,547 |
| Sep 23, 2025 | 62.06 | 62.07 | 62.04 | 62.04 | 62.04 | 0.73% | 1,153 |
| Sep 22, 2025 | 61.66 | 61.66 | 61.59 | 61.59 | 61.59 | -0.08% | 1,976 |
| Sep 19, 2025 | 61.41 | 61.64 | 61.41 | 61.64 | 61.64 | - | 9,132 |
| Sep 18, 2025 | 61.65 | 61.65 | 61.64 | 61.64 | 61.64 | 0.59% | 19,194 |
| Sep 17, 2025 | 61.27 | 61.29 | 61.23 | 61.28 | 61.28 | - | 17,903 |
| Sep 16, 2025 | 61.40 | 61.50 | 61.28 | 61.28 | 61.28 | -0.02% | 5,099 |
| Sep 15, 2025 | 61.11 | 61.32 | 61.08 | 61.29 | 61.29 | 0.36% | 19,731 |
| Sep 12, 2025 | 61.02 | 61.08 | 61.02 | 61.07 | 61.07 | 0.08% | 363 |
| Sep 11, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.44% | - |